キユーソー流通システムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,071 | 1,075 | 1,063 | 1,069 | -2 | -0.2% | 12,400 |
| 2022/05/24 | 1,096 | 1,096 | 1,067 | 1,071 | -22 | -2% | 16,600 |
| 2022/05/23 | 1,072 | 1,093 | 1,067 | 1,093 | +33 | +3.1% | 15,600 |
| 2022/05/20 | 1,076 | 1,076 | 1,053 | 1,060 | -24 | -2.2% | 19,900 |
| 2022/05/19 | 1,076 | 1,084 | 1,070 | 1,084 | -14 | -1.3% | 12,900 |
| 2022/05/18 | 1,099 | 1,099 | 1,088 | 1,098 | ±0 | ±0% | 18,400 |
| 2022/05/17 | 1,095 | 1,098 | 1,084 | 1,098 | +7 | +0.6% | 24,300 |
| 2022/05/16 | 1,089 | 1,091 | 1,074 | 1,091 | +1 | +0.1% | 30,600 |
| 2022/05/13 | 1,055 | 1,090 | 1,055 | 1,090 | +35 | +3.3% | 29,000 |
| 2022/05/12 | 1,063 | 1,067 | 1,055 | 1,055 | -8 | -0.8% | 16,400 |
| 2022/05/11 | 1,058 | 1,071 | 1,056 | 1,063 | -12 | -1.1% | 13,500 |
| 2022/05/10 | 1,074 | 1,076 | 1,057 | 1,075 | -3 | -0.3% | 16,100 |
| 2022/05/09 | 1,113 | 1,113 | 1,075 | 1,078 | -33 | -3% | 31,500 |
| 2022/05/06 | 1,125 | 1,125 | 1,093 | 1,111 | +9 | +0.8% | 43,300 |
| 2022/05/02 | 1,070 | 1,105 | 1,069 | 1,102 | +39 | +3.7% | 61,200 |
| 2022/04/28 | 1,068 | 1,069 | 1,052 | 1,063 | -9 | -0.8% | 47,000 |
| 2022/04/27 | 1,038 | 1,072 | 1,032 | 1,072 | +33 | +3.2% | 54,500 |
| 2022/04/26 | 1,060 | 1,060 | 1,039 | 1,039 | -15 | -1.4% | 21,200 |
| 2022/04/25 | 1,050 | 1,061 | 1,043 | 1,054 | +3 | +0.3% | 22,300 |
| 2022/04/22 | 1,050 | 1,063 | 1,042 | 1,051 | -3 | -0.3% | 44,000 |
| 2022/04/21 | 1,040 | 1,056 | 1,033 | 1,054 | +22 | +2.1% | 50,500 |
| 2022/04/20 | 1,013 | 1,032 | 1,000 | 1,032 | -24 | -2.3% | 105,300 |
| 2022/04/19 | 1,041 | 1,061 | 1,038 | 1,056 | -15 | -1.4% | 47,000 |
| 2022/04/18 | 1,054 | 1,074 | 1,051 | 1,071 | +17 | +1.6% | 24,200 |
| 2022/04/15 | 1,057 | 1,065 | 1,051 | 1,054 | -15 | -1.4% | 17,200 |
| 2022/04/14 | 1,058 | 1,070 | 1,054 | 1,069 | +9 | +0.8% | 21,400 |
| 2022/04/13 | 1,064 | 1,072 | 1,045 | 1,060 | +2 | +0.2% | 35,500 |
| 2022/04/12 | 1,053 | 1,060 | 1,049 | 1,058 | +5 | +0.5% | 21,400 |
| 2022/04/11 | 1,048 | 1,069 | 1,046 | 1,053 | +8 | +0.8% | 37,600 |
| 2022/04/08 | 1,044 | 1,052 | 1,031 | 1,045 | +5 | +0.5% | 40,400 |
| 2022/04/07 | 1,076 | 1,078 | 1,027 | 1,040 | -3 | -0.3% | 121,100 |
| 2022/04/06 | 1,046 | 1,078 | 1,033 | 1,043 | +3 | +0.3% | 109,600 |
| 2022/04/05 | 1,034 | 1,043 | 1,024 | 1,040 | +21 | +2.1% | 57,600 |
| 2022/04/04 | 1,019 | 1,020 | 1,011 | 1,019 | ±0 | ±0% | 33,500 |
| 2022/04/01 | 994 | 1,019 | 989 | 1,019 | +19 | +1.9% | 33,000 |
| 2022/03/31 | 999 | 1,013 | 991 | 1,000 | -9 | -0.9% | 34,400 |
| 2022/03/30 | 995 | 1,010 | 984 | 1,009 | +15 | +1.5% | 45,300 |
| 2022/03/29 | 994 | 994 | 978 | 994 | +8 | +0.8% | 37,500 |
| 2022/03/28 | 979 | 993 | 974 | 986 | +7 | +0.7% | 23,000 |
| 2022/03/25 | 989 | 994 | 973 | 979 | +4 | +0.4% | 45,600 |
| 2022/03/24 | 974 | 979 | 967 | 975 | -2 | -0.2% | 27,800 |
| 2022/03/23 | 960 | 977 | 957 | 977 | +17 | +1.8% | 40,100 |
| 2022/03/22 | 956 | 961 | 953 | 960 | +4 | +0.4% | 27,700 |
| 2022/03/18 | 945 | 957 | 941 | 956 | +10 | +1.1% | 14,300 |
| 2022/03/17 | 944 | 949 | 937 | 946 | +2 | +0.2% | 10,100 |
| 2022/03/16 | 948 | 949 | 939 | 944 | +2 | +0.2% | 13,200 |
| 2022/03/15 | 924 | 944 | 924 | 942 | +20 | +2.2% | 13,100 |
| 2022/03/14 | 950 | 954 | 921 | 922 | -29 | -3% | 17,500 |
| 2022/03/11 | 925 | 957 | 925 | 951 | +8 | +0.8% | 26,900 |
| 2022/03/10 | 934 | 944 | 931 | 943 | +21 | +2.3% | 19,000 |
601～
650
件表示中 / 6825件
類似銘柄と比較する
現在ご覧いただいている「キユソー流通」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キユソー流通 | 191,500円 | +4.0% | +29.7% | 1.20% | 21.64倍 | 1.14倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| トランシィ | 91,100円 | +1.2% | +6.1% | 3.79% | 10.66倍 | 0.68倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 安田倉庫 | 161,600円 | +6.9% | +1.2% | 1.86% | 18.36倍 | 0.50倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| 渋沢倉 | 312,500円 | +6.2% | +6.1% | 3.84% | 10.06倍 | 0.73倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
| ＡＩＴ | 177,000円 | +8.2% | +4.7% | 4.52% | 12.83倍 | 2.24倍 |
|
関西発祥の複合一貫輸送業者。日中間の海上輸送で衣料、日用雑貨等輸入に強み。通関業務注力 |
市場注目の銘柄
チャート関連のコラム
